イントラスト(7191)の株価時系列情報
イントラスト(7191)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 850 | 855 | 820 | 841 | 110,700 |
2024/04/18 | 844 | 863 | 842 | 853 | 38,400 |
2024/04/17 | 874 | 882 | 849 | 849 | 82,000 |
2024/04/16 | 878 | 885 | 870 | 877 | 51,500 |
2024/04/15 | 875 | 882 | 868 | 880 | 35,000 |
2024/04/12 | 885 | 887 | 879 | 884 | 18,400 |
2024/04/11 | 880 | 890 | 870 | 884 | 39,700 |
2024/04/10 | 880 | 886 | 879 | 883 | 27,400 |
2024/04/09 | 891 | 891 | 879 | 881 | 35,500 |
2024/04/08 | 897 | 904 | 877 | 891 | 70,200 |
2024/04/05 | 869 | 887 | 869 | 885 | 63,800 |
2024/04/04 | 868 | 886 | 859 | 884 | 57,500 |
2024/04/03 | 840 | 873 | 833 | 868 | 78,000 |
2024/04/02 | 857 | 860 | 849 | 850 | 58,200 |
2024/04/01 | 889 | 889 | 849 | 853 | 62,000 |
2024/03/29 | 868 | 889 | 863 | 880 | 42,100 |
2024/03/28 | 857 | 875 | 857 | 865 | 68,200 |
2024/03/27 | 864 | 872 | 856 | 865 | 99,500 |
2024/03/26 | 845 | 862 | 843 | 862 | 53,100 |
2024/03/25 | 857 | 857 | 845 | 845 | 47,200 |
2024/03/22 | 853 | 860 | 849 | 857 | 36,200 |
2024/03/21 | 862 | 866 | 853 | 857 | 73,100 |
2024/03/19 | 827 | 854 | 822 | 847 | 73,300 |
2024/03/18 | 822 | 831 | 815 | 829 | 61,600 |
2024/03/15 | 830 | 830 | 819 | 822 | 35,700 |
2024/03/14 | 812 | 826 | 807 | 826 | 40,500 |
2024/03/13 | 821 | 823 | 805 | 812 | 37,800 |
2024/03/12 | 800 | 821 | 800 | 817 | 87,200 |
2024/03/11 | 801 | 815 | 795 | 802 | 79,600 |
2024/03/08 | 793 | 811 | 793 | 801 | 79,200 |
2024/03/07 | 795 | 797 | 787 | 787 | 39,800 |
2024/03/06 | 783 | 797 | 783 | 792 | 39,700 |
2024/03/05 | 785 | 795 | 782 | 787 | 73,100 |
2024/03/04 | 800 | 802 | 782 | 782 | 82,100 |
2024/03/01 | 799 | 801 | 785 | 788 | 89,400 |
2024/02/29 | 805 | 805 | 796 | 799 | 35,800 |
2024/02/28 | 806 | 812 | 802 | 802 | 39,100 |
2024/02/27 | 805 | 810 | 801 | 809 | 28,900 |
2024/02/26 | 806 | 816 | 801 | 805 | 71,700 |
2024/02/22 | 811 | 812 | 796 | 800 | 65,000 |
2024/02/21 | 814 | 815 | 804 | 811 | 50,100 |
2024/02/20 | 825 | 825 | 806 | 808 | 68,900 |
2024/02/19 | 812 | 827 | 812 | 825 | 87,200 |
2024/02/16 | 795 | 809 | 794 | 804 | 96,100 |
2024/02/15 | 799 | 799 | 779 | 787 | 50,400 |
2024/02/14 | 788 | 795 | 786 | 789 | 32,600 |
2024/02/13 | 783 | 795 | 783 | 795 | 52,900 |
2024/02/09 | 787 | 794 | 781 | 781 | 67,400 |
2024/02/08 | 789 | 791 | 780 | 787 | 23,700 |
2024/02/07 | 799 | 799 | 778 | 785 | 97,100 |
2024/02/06 | 795 | 798 | 788 | 796 | 41,500 |
2024/02/05 | 785 | 794 | 783 | 791 | 54,300 |
2024/02/02 | 782 | 784 | 773 | 776 | 61,900 |
2024/02/01 | 778 | 787 | 773 | 777 | 141,900 |
2024/01/31 | 780 | 782 | 763 | 781 | 255,900 |
2024/01/30 | 810 | 810 | 782 | 785 | 468,000 |
2024/01/29 | 845 | 855 | 834 | 839 | 185,100 |
2024/01/26 | 856 | 859 | 842 | 844 | 64,800 |
2024/01/25 | 829 | 858 | 828 | 850 | 176,300 |
2024/01/24 | 801 | 821 | 799 | 818 | 65,800 |
2024/01/23 | 813 | 813 | 795 | 796 | 90,400 |
2024/01/22 | 793 | 808 | 790 | 808 | 69,600 |
2024/01/19 | 788 | 797 | 783 | 786 | 50,400 |
2024/01/18 | 780 | 796 | 774 | 783 | 47,700 |
2024/01/17 | 794 | 803 | 780 | 780 | 72,800 |
2024/01/16 | 818 | 818 | 795 | 795 | 57,500 |
2024/01/15 | 805 | 820 | 803 | 814 | 39,100 |
2024/01/12 | 816 | 817 | 796 | 799 | 39,900 |
2024/01/11 | 815 | 824 | 812 | 821 | 41,000 |
2024/01/10 | 802 | 814 | 798 | 806 | 60,100 |
2024/01/09 | 800 | 808 | 795 | 799 | 51,300 |
2024/01/05 | 807 | 808 | 797 | 799 | 58,400 |
2024/01/04 | 792 | 808 | 781 | 801 | 92,200 |
2023/12/29 | 798 | 800 | 788 | 792 | 32,700 |
2023/12/28 | 790 | 801 | 782 | 796 | 44,100 |
2023/12/27 | 780 | 793 | 780 | 792 | 106,100 |
2023/12/26 | 779 | 788 | 775 | 775 | 79,700 |
2023/12/25 | 791 | 792 | 766 | 769 | 95,800 |
2023/12/22 | 778 | 790 | 774 | 783 | 59,600 |
2023/12/21 | 790 | 796 | 783 | 783 | 73,300 |
2023/12/20 | 801 | 804 | 795 | 799 | 53,900 |
2023/12/19 | 798 | 807 | 795 | 807 | 37,400 |
2023/12/18 | 801 | 804 | 789 | 800 | 72,100 |
2023/12/15 | 799 | 816 | 799 | 813 | 27,600 |
2023/12/14 | 810 | 812 | 799 | 799 | 16,800 |
2023/12/13 | 811 | 818 | 800 | 803 | 28,300 |
2023/12/12 | 818 | 826 | 805 | 811 | 42,800 |
2023/12/11 | 811 | 818 | 805 | 810 | 43,700 |
2023/12/08 | 805 | 808 | 796 | 798 | 44,900 |
2023/12/07 | 809 | 813 | 808 | 809 | 15,400 |
2023/12/06 | 806 | 824 | 806 | 820 | 22,000 |
2023/12/05 | 812 | 817 | 806 | 806 | 30,800 |
2023/12/04 | 829 | 832 | 813 | 815 | 37,800 |
2023/12/01 | 850 | 850 | 829 | 829 | 20,100 |
2023/11/30 | 838 | 852 | 838 | 851 | 25,500 |
2023/11/29 | 840 | 848 | 836 | 836 | 20,000 |
2023/11/28 | 834 | 847 | 830 | 845 | 30,900 |
2023/11/27 | 855 | 860 | 832 | 834 | 37,600 |
2023/11/24 | 842 | 853 | 839 | 850 | 29,800 |
2023/11/22 | 818 | 840 | 818 | 834 | 28,100 |
2023/11/21 | 806 | 830 | 798 | 826 | 37,200 |
2023/11/20 | 794 | 808 | 794 | 803 | 56,400 |
2023/11/17 | 796 | 801 | 794 | 800 | 37,700 |
2023/11/16 | 796 | 805 | 784 | 803 | 71,500 |
2023/11/15 | 800 | 802 | 791 | 796 | 42,400 |
2023/11/14 | 815 | 815 | 794 | 799 | 52,600 |
2023/11/13 | 812 | 819 | 811 | 818 | 29,100 |
2023/11/10 | 805 | 816 | 805 | 810 | 28,100 |
2023/11/09 | 802 | 820 | 802 | 820 | 35,800 |
2023/11/08 | 832 | 832 | 802 | 802 | 65,100 |
2023/11/07 | 822 | 831 | 813 | 827 | 41,400 |
2023/11/06 | 830 | 842 | 826 | 826 | 82,700 |
2023/11/02 | 835 | 848 | 814 | 816 | 35,900 |
2023/11/01 | 848 | 848 | 817 | 834 | 91,000 |
2023/10/31 | 799 | 841 | 791 | 836 | 130,500 |
2023/10/30 | 830 | 844 | 791 | 799 | 299,700 |
2023/10/27 | 860 | 879 | 858 | 879 | 60,300 |
2023/10/26 | 855 | 880 | 853 | 858 | 63,700 |
2023/10/25 | 867 | 872 | 854 | 863 | 42,800 |
2023/10/24 | 837 | 862 | 821 | 857 | 46,100 |
2023/10/23 | 838 | 845 | 830 | 835 | 42,100 |
2023/10/20 | 860 | 860 | 833 | 846 | 44,700 |
2023/10/19 | 861 | 867 | 853 | 861 | 36,200 |
2023/10/18 | 863 | 877 | 860 | 876 | 23,400 |
2023/10/17 | 864 | 868 | 849 | 864 | 49,600 |
2023/10/16 | 889 | 889 | 852 | 856 | 114,600 |
2023/10/13 | 901 | 909 | 899 | 899 | 41,800 |
2023/10/12 | 901 | 917 | 895 | 916 | 22,800 |
2023/10/11 | 906 | 914 | 897 | 898 | 58,400 |
2023/10/10 | 900 | 905 | 894 | 898 | 52,500 |
2023/10/06 | 914 | 915 | 897 | 898 | 61,700 |
2023/10/05 | 910 | 924 | 910 | 914 | 50,000 |
2023/10/04 | 901 | 907 | 893 | 895 | 104,200 |
2023/10/03 | 940 | 940 | 919 | 922 | 51,200 |
2023/10/02 | 944 | 962 | 942 | 950 | 60,600 |
2023/09/29 | 905 | 954 | 905 | 944 | 108,800 |
2023/09/28 | 901 | 912 | 892 | 902 | 77,800 |
2023/09/27 | 906 | 913 | 893 | 912 | 133,700 |
2023/09/26 | 935 | 935 | 923 | 927 | 28,400 |
2023/09/25 | 900 | 942 | 897 | 938 | 79,000 |
2023/09/22 | 884 | 899 | 881 | 896 | 34,000 |
2023/09/21 | 895 | 902 | 886 | 889 | 62,400 |
2023/09/20 | 903 | 905 | 896 | 896 | 54,200 |
2023/09/19 | 906 | 915 | 895 | 910 | 59,800 |
2023/09/15 | 904 | 913 | 897 | 903 | 130,800 |
2023/09/14 | 901 | 902 | 880 | 902 | 93,400 |
2023/09/13 | 899 | 903 | 895 | 896 | 44,600 |
2023/09/12 | 902 | 915 | 897 | 905 | 41,100 |
2023/09/11 | 929 | 930 | 893 | 899 | 91,500 |
2023/09/08 | 928 | 939 | 925 | 932 | 54,200 |
2023/09/07 | 925 | 930 | 923 | 928 | 18,900 |
2023/09/06 | 930 | 931 | 926 | 929 | 31,200 |
2023/09/05 | 941 | 941 | 925 | 930 | 33,800 |
2023/09/04 | 935 | 944 | 927 | 944 | 30,800 |
2023/09/01 | 922 | 935 | 915 | 929 | 28,100 |
2023/08/31 | 925 | 925 | 916 | 921 | 15,700 |
2023/08/30 | 920 | 928 | 916 | 920 | 31,500 |
2023/08/29 | 915 | 929 | 915 | 923 | 46,500 |
2023/08/28 | 919 | 919 | 905 | 909 | 24,500 |
2023/08/25 | 915 | 915 | 904 | 911 | 20,000 |
2023/08/24 | 922 | 922 | 918 | 919 | 14,700 |
2023/08/23 | 920 | 921 | 914 | 918 | 40,800 |
2023/08/22 | 921 | 925 | 911 | 921 | 40,100 |
2023/08/21 | 901 | 923 | 901 | 920 | 44,700 |
2023/08/18 | 910 | 912 | 897 | 903 | 55,300 |
2023/08/17 | 909 | 924 | 901 | 920 | 65,500 |
2023/08/16 | 941 | 941 | 915 | 917 | 79,500 |
2023/08/15 | 960 | 971 | 950 | 952 | 35,600 |
2023/08/14 | 977 | 985 | 950 | 950 | 92,400 |
2023/08/10 | 981 | 987 | 968 | 986 | 28,900 |
2023/08/09 | 1,010 | 1,014 | 986 | 992 | 23,800 |
2023/08/08 | 1,008 | 1,010 | 992 | 1,008 | 23,200 |
2023/08/07 | 975 | 1,006 | 968 | 1,005 | 45,000 |
2023/08/04 | 957 | 977 | 954 | 975 | 48,900 |
2023/08/03 | 957 | 985 | 949 | 959 | 84,700 |
2023/08/02 | 975 | 997 | 961 | 967 | 87,100 |
2023/08/01 | 1,014 | 1,017 | 974 | 978 | 106,200 |
2023/07/31 | 1,019 | 1,078 | 1,004 | 1,005 | 464,800 |
2023/07/28 | 958 | 975 | 928 | 946 | 137,000 |
2023/07/27 | 958 | 977 | 953 | 973 | 34,100 |
2023/07/26 | 971 | 972 | 958 | 958 | 33,400 |
2023/07/25 | 961 | 979 | 958 | 970 | 57,100 |
2023/07/24 | 944 | 959 | 943 | 955 | 52,500 |
2023/07/21 | 942 | 942 | 926 | 933 | 19,600 |
2023/07/20 | 940 | 945 | 930 | 936 | 25,100 |
2023/07/19 | 926 | 932 | 921 | 932 | 20,700 |
2023/07/18 | 927 | 931 | 916 | 918 | 23,900 |
2023/07/14 | 932 | 932 | 911 | 912 | 21,100 |
2023/07/13 | 909 | 924 | 906 | 919 | 20,200 |
2023/07/12 | 920 | 922 | 904 | 909 | 45,200 |
2023/07/11 | 936 | 937 | 915 | 915 | 49,100 |
2023/07/10 | 925 | 945 | 923 | 937 | 35,200 |
2023/07/07 | 931 | 946 | 930 | 930 | 36,300 |
2023/07/06 | 967 | 967 | 928 | 946 | 103,000 |
2023/07/05 | 929 | 996 | 929 | 980 | 203,300 |
2023/07/04 | 944 | 944 | 921 | 924 | 45,300 |
2023/07/03 | 952 | 955 | 937 | 944 | 28,800 |
2023/06/30 | 942 | 946 | 930 | 940 | 23,400 |
2023/06/29 | 939 | 954 | 936 | 939 | 30,100 |
2023/06/28 | 935 | 947 | 927 | 929 | 39,800 |